Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,436.00 | 1,448.00 | 1,406.00 | 1,410.00 | 1,410.00 | 239,225 |
| 2025-10-23 | 1,469.00 | 1,469.00 | 1,400.00 | 1,410.00 | 1,410.00 | 315,027 |
| 2025-10-22 | 1,409.00 | 1,515.00 | 1,377.00 | 1,470.00 | 1,470.00 | 480,739 |
| 2025-10-21 | 1,410.00 | 1,439.00 | 1,403.00 | 1,409.00 | 1,409.00 | 253,059 |
| 2025-10-20 | 1,468.00 | 1,482.00 | 1,404.00 | 1,404.00 | 1,404.00 | 383,926 |
| 2025-10-17 | 1,411.00 | 1,489.00 | 1,410.00 | 1,416.00 | 1,416.00 | 419,291 |
| 2025-10-16 | 1,418.00 | 1,428.00 | 1,372.00 | 1,409.00 | 1,409.00 | 303,188 |
| 2025-10-15 | 1,430.00 | 1,459.00 | 1,400.00 | 1,418.00 | 1,418.00 | 231,406 |
| 2025-10-14 | 1,465.00 | 1,485.00 | 1,400.00 | 1,422.00 | 1,422.00 | 304,488 |
| 2025-10-13 | 1,535.00 | 1,535.00 | 1,461.00 | 1,463.00 | 1,463.00 | 339,192 |
| 2025-10-10 | 1,471.00 | 1,537.00 | 1,455.00 | 1,536.00 | 1,536.00 | 494,668 |
| 2025-10-02 | 1,470.00 | 1,479.00 | 1,430.00 | 1,471.00 | 1,471.00 | 322,566 |
| 2025-10-01 | 1,510.00 | 1,510.00 | 1,459.00 | 1,470.00 | 1,470.00 | 175,214 |
| 2025-09-30 | 1,466.00 | 1,518.00 | 1,456.00 | 1,458.00 | 1,458.00 | 279,856 |
| 2025-09-29 | 1,492.00 | 1,497.00 | 1,445.00 | 1,474.00 | 1,474.00 | 301,598 |
| 2025-09-26 | 1,506.00 | 1,545.00 | 1,461.00 | 1,490.00 | 1,490.00 | 384,579 |
| 2025-09-25 | 1,510.00 | 1,550.00 | 1,500.00 | 1,522.00 | 1,522.00 | 477,992 |
| 2025-09-24 | 1,565.00 | 1,599.00 | 1,531.00 | 1,531.00 | 1,531.00 | 443,710 |
| 2025-09-23 | 1,592.00 | 1,618.00 | 1,547.00 | 1,572.00 | 1,572.00 | 322,362 |
| 2025-09-22 | 1,596.00 | 1,604.00 | 1,557.00 | 1,592.00 | 1,592.00 | 403,893 |
| 2025-09-19 | 1,616.00 | 1,674.00 | 1,596.00 | 1,600.00 | 1,600.00 | 725,650 |
| 2025-09-18 | 1,572.00 | 1,626.00 | 1,551.00 | 1,596.00 | 1,596.00 | 601,565 |
| 2025-09-17 | 1,536.00 | 1,567.00 | 1,505.00 | 1,567.00 | 1,567.00 | 595,633 |
| 2025-09-16 | 1,530.00 | 1,584.00 | 1,516.00 | 1,546.00 | 1,546.00 | 764,440 |
| 2025-09-15 | 1,515.00 | 1,567.00 | 1,476.00 | 1,530.00 | 1,530.00 | 609,351 |
| 2025-09-12 | 1,372.00 | 1,575.00 | 1,372.00 | 1,516.00 | 1,516.00 | 2,557,947 |
| 2025-09-11 | 1,368.00 | 1,395.00 | 1,361.00 | 1,372.00 | 1,372.00 | 348,381 |
| 2025-09-10 | 1,361.00 | 1,379.00 | 1,330.00 | 1,368.00 | 1,368.00 | 339,212 |
| 2025-09-09 | 1,360.00 | 1,394.00 | 1,339.00 | 1,361.00 | 1,361.00 | 496,384 |
| 2025-09-08 | 1,290.00 | 1,418.00 | 1,287.00 | 1,362.00 | 1,362.00 | 1,078,438 |
| 2025-09-05 | 1,308.00 | 1,317.00 | 1,267.00 | 1,284.00 | 1,284.00 | 468,155 |
| 2025-09-04 | 1,250.00 | 1,348.00 | 1,208.00 | 1,310.00 | 1,310.00 | 1,849,217 |
| 2025-09-03 | 1,217.00 | 1,270.00 | 1,210.00 | 1,250.00 | 1,250.00 | 376,149 |
| 2025-09-02 | 1,172.00 | 1,241.00 | 1,080.00 | 1,221.00 | 1,221.00 | 1,634,099 |
| 2025-09-01 | 1,171.00 | 1,230.00 | 1,168.00 | 1,193.00 | 1,193.00 | 369,201 |
| 2025-08-29 | 1,253.00 | 1,262.00 | 1,174.00 | 1,199.00 | 1,199.00 | 662,085 |
| 2025-08-28 | 1,308.00 | 1,308.00 | 1,243.00 | 1,253.00 | 1,253.00 | 459,776 |
| 2025-08-27 | 1,309.00 | 1,334.00 | 1,288.00 | 1,308.00 | 1,308.00 | 267,161 |
| 2025-08-26 | 1,338.00 | 1,370.00 | 1,299.00 | 1,309.00 | 1,309.00 | 359,378 |
| 2025-08-25 | 1,280.00 | 1,357.00 | 1,260.00 | 1,344.00 | 1,344.00 | 824,984 |
| 2025-08-22 | 1,245.00 | 1,305.00 | 1,245.00 | 1,257.00 | 1,257.00 | 411,612 |
| 2025-08-21 | 1,298.00 | 1,299.00 | 1,243.00 | 1,261.00 | 1,261.00 | 369,991 |
| 2025-08-20 | 1,235.00 | 1,286.00 | 1,200.00 | 1,261.00 | 1,261.00 | 765,190 |
| 2025-08-19 | 1,261.00 | 1,293.00 | 1,230.00 | 1,241.00 | 1,241.00 | 751,173 |
| 2025-08-18 | 1,340.00 | 1,340.00 | 1,255.00 | 1,285.00 | 1,285.00 | 1,954,593 |
| 2025-08-14 | 1,196.00 | 1,499.00 | 1,196.00 | 1,340.00 | 1,340.00 | 22,701,189 |
| 2025-08-13 | 1,220.00 | 1,220.00 | 1,157.00 | 1,171.00 | 1,171.00 | 472,790 |
| 2025-08-12 | 1,248.00 | 1,248.00 | 1,181.00 | 1,187.00 | 1,187.00 | 1,667,706 |
| 2025-08-11 | 1,290.00 | 1,357.00 | 1,238.00 | 1,249.00 | 1,249.00 | 796,584 |
| 2025-08-08 | 1,340.00 | 1,360.00 | 1,279.00 | 1,296.00 | 1,296.00 | 624,728 |
| 2025-08-07 | 1,391.00 | 1,391.00 | 1,335.00 | 1,340.00 | 1,340.00 | 193,183 |
| 2025-08-06 | 1,353.00 | 1,469.00 | 1,331.00 | 1,353.00 | 1,353.00 | 572,040 |
| 2025-08-05 | 1,362.00 | 1,388.00 | 1,345.00 | 1,353.00 | 1,353.00 | 274,973 |
| 2025-08-04 | 1,326.00 | 1,360.00 | 1,306.00 | 1,360.00 | 1,360.00 | 159,075 |
| 2025-08-01 | 1,357.00 | 1,357.00 | 1,309.00 | 1,326.00 | 1,326.00 | 203,742 |
| 2025-07-31 | 1,335.00 | 1,398.00 | 1,334.00 | 1,358.00 | 1,358.00 | 594,573 |
| 2025-07-30 | 1,323.00 | 1,354.00 | 1,319.00 | 1,335.00 | 1,335.00 | 331,947 |
| 2025-07-29 | 1,359.00 | 1,363.00 | 1,334.00 | 1,354.00 | 1,354.00 | 99,816 |
| 2025-07-28 | 1,384.00 | 1,398.00 | 1,353.00 | 1,359.00 | 1,359.00 | 216,129 |
| 2025-07-25 | 1,380.00 | 1,404.00 | 1,357.00 | 1,397.00 | 1,397.00 | 165,851 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.